Skip to main content
Godrej Industries Limited (BOM:500164)
India flag India · Delayed Price · Currency is INR
937.20
+4.15 (0.44%)
At close: Mar 6, 2026

Godrej Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026935.70944.05927.00937.20937.200.44%3,601
Mar 5, 2026931.10944.20925.40933.05933.05-0.58%3,947
Mar 4, 2026955.50955.50935.00938.50938.50-2.52%5,085
Mar 2, 2026960.65984.35951.15962.80962.80-2.54%2,415
Feb 27, 20261,025.101,025.15979.05987.90987.90-3.59%3,529
Feb 26, 20261,031.151,042.001,015.001,024.701,024.70-1.19%7,255
Feb 25, 20261,047.601,047.601,025.251,037.051,037.05-1.00%2,131
Feb 24, 20261,035.501,059.001,024.251,047.501,047.50-0.24%3,274
Feb 23, 20261,039.201,060.301,034.851,050.051,050.051.58%3,606
Feb 20, 20261,008.851,044.501,008.851,033.751,033.750.60%8,907
Feb 19, 2026985.201,062.90985.201,027.601,027.604.36%47,776
Feb 18, 2026980.10988.10974.75984.70984.700.47%1,975
Feb 17, 2026964.35980.55964.35980.05980.050.79%2,154
Feb 16, 2026967.05980.05956.50972.35972.350.34%4,392
Feb 13, 20261,010.001,010.00959.00969.05969.05-4.15%3,179
Feb 12, 20261,060.851,060.85987.601,011.001,011.00-0.47%3,716
Feb 11, 20261,039.701,048.751,011.201,015.751,015.75-2.14%3,441
Feb 10, 20261,043.401,056.001,024.501,037.951,037.95-0.42%3,086
Feb 9, 20261,029.901,045.00997.501,042.301,042.304.92%3,542
Feb 6, 2026991.15998.30983.30993.45993.45-0.53%1,699
Feb 5, 20261,005.501,025.00990.40998.70998.70-1.21%1,511
Feb 4, 2026999.251,017.70999.251,010.951,010.950.54%1,708
Feb 3, 20261,001.201,038.00989.551,005.551,005.551.27%14,269
Feb 2, 2026981.90995.00956.45992.90992.901.22%3,370
Feb 1, 2026965.05983.30963.00980.90980.900.56%2,018
Jan 30, 2026982.15988.95970.00975.45975.45-1.28%2,180
Jan 29, 2026982.00994.90972.95988.05988.05-0.29%2,583
Jan 28, 2026965.301,000.00960.00990.95990.952.01%6,669
Jan 27, 2026973.65975.95939.90971.45971.45-0.19%6,946
Jan 23, 20261,000.351,003.40965.60973.30973.30-3.19%3,107
Jan 22, 20261,002.001,007.50990.951,005.351,005.350.05%3,032
Jan 21, 20261,000.751,010.50966.001,004.851,004.850.37%7,957
Jan 20, 2026997.451,019.90985.001,001.151,001.150.37%8,791
Jan 19, 2026997.651,014.25995.00997.45997.45-1.81%1,290
Jan 16, 20261,003.001,020.00998.751,015.851,015.851.34%1,445
Jan 14, 2026999.001,012.45990.801,002.451,002.450.16%3,266
Jan 13, 20261,006.001,011.45997.001,000.801,000.80-1.34%2,268
Jan 12, 20261,041.851,041.85999.601,014.401,014.40-0.89%3,129
Jan 9, 20261,015.001,026.901,005.901,023.501,023.500.03%3,751
Jan 8, 20261,057.051,062.951,011.001,023.151,023.15-2.96%11,979
Jan 7, 20261,024.051,059.001,011.651,054.351,054.353.35%6,741
Jan 6, 2026998.351,023.35997.601,020.201,020.201.43%1,856
Jan 5, 20261,012.301,031.051,000.001,005.801,005.80-1.51%3,925
Jan 2, 20261,034.401,035.301,010.251,021.201,021.20-1.18%5,425
Jan 1, 20261,002.001,036.90995.801,033.401,033.403.14%3,101
Dec 31, 2025964.551,014.85964.551,001.951,001.953.89%5,572
Dec 30, 2025994.20994.20946.00964.40964.40-2.99%11,050
Dec 29, 2025990.401,005.85990.40994.10994.10-1.30%1,982
Dec 26, 2025999.001,009.00997.551,007.151,007.150.47%904
Dec 24, 20251,011.601,011.701,001.601,002.451,002.45-0.27%869
Dec 23, 2025991.051,010.85990.001,005.151,005.150.94%3,388
Dec 22, 2025993.10999.75992.55995.75995.750.27%2,623
Dec 19, 20251,009.501,015.35988.30993.05993.05-1.60%4,722
Dec 18, 20251,008.551,011.70990.251,009.201,009.20-0.36%3,756
Dec 17, 20251,004.451,018.901,004.451,012.801,012.80-0.19%1,714
Dec 16, 20251,006.751,022.001,006.751,014.751,014.75-0.41%1,922
Dec 15, 20251,002.051,022.001,002.051,018.951,018.950.19%2,356
Dec 12, 20251,012.751,022.501,005.201,017.051,017.050.42%2,395
Dec 11, 20251,043.851,043.851,010.651,012.751,012.75-1.72%15,914
Dec 10, 20251,022.351,069.401,021.701,030.501,030.501.04%15,397
Dec 9, 20251,012.501,020.701,002.051,019.901,019.900.73%1,486
Dec 8, 20251,000.051,018.00996.351,012.501,012.50-0.20%5,148
Dec 5, 20251,008.301,019.75995.001,014.551,014.550.62%4,433
Dec 4, 20251,035.001,042.901,000.351,008.301,008.30-2.72%4,803
Dec 3, 20251,040.051,044.951,029.351,036.451,036.45-0.73%1,376
Dec 2, 20251,045.001,052.001,030.601,044.101,044.10-0.66%5,549
Dec 1, 20251,067.951,067.951,033.001,051.051,051.050.08%1,923
Nov 28, 20251,046.951,054.001,043.001,050.251,050.250.33%1,190
Nov 27, 20251,052.301,052.301,034.601,046.751,046.75-0.52%1,016
Nov 26, 20251,021.501,063.251,017.001,052.251,052.253.01%2,567
Nov 25, 20251,018.151,038.301,013.001,021.501,021.500.30%4,048
Nov 24, 20251,068.001,068.001,014.001,018.401,018.40-2.76%2,613
Nov 21, 20251,084.451,084.451,038.001,047.351,047.35-0.04%1,898
Nov 20, 20251,056.251,062.751,046.401,047.751,047.75-1.04%1,503
Nov 19, 20251,058.851,065.901,035.151,058.751,058.750.21%6,833
Nov 18, 20251,084.851,084.851,053.601,056.501,056.50-1.78%2,154
Nov 17, 20251,067.451,079.101,062.801,075.601,075.600.99%4,994
Nov 14, 20251,062.501,074.151,052.551,065.051,065.050.24%11,218,680
Nov 13, 20251,066.401,075.001,060.301,062.451,062.45-0.52%2,401
Nov 12, 20251,069.851,070.101,037.801,067.951,067.95-0.18%6,076
Nov 11, 20251,072.701,077.001,052.551,069.901,069.900.92%2,174
Nov 10, 20251,056.651,083.901,048.901,060.101,060.10-1.45%5,532
Nov 7, 20251,082.001,082.001,056.351,075.701,075.70-0.87%4,493
Nov 6, 20251,101.601,106.651,082.001,085.101,085.10-1.92%1,997
Nov 4, 20251,128.901,130.201,103.351,106.351,106.35-2.00%6,515
Nov 3, 20251,084.751,133.851,084.751,128.901,128.902.22%2,239
Oct 31, 20251,098.701,127.451,096.001,104.351,104.350.76%6,126
Oct 30, 20251,094.151,102.351,078.901,096.001,096.000.12%3,379
Oct 29, 20251,095.001,099.501,077.201,094.701,094.700.49%2,329
Oct 28, 20251,076.701,097.101,067.201,089.401,089.40-0.60%6,876
Oct 27, 20251,080.001,101.051,078.601,096.001,096.000.88%2,503
Oct 24, 20251,085.051,101.401,072.601,086.451,086.45-0.83%7,435
Oct 23, 20251,106.001,111.001,086.001,095.501,095.50-1.15%4,525
Oct 21, 20251,095.001,115.001,086.951,108.201,108.200.54%3,275
Oct 20, 20251,081.901,105.351,078.001,102.301,102.301.70%7,510
Oct 17, 20251,124.351,124.351,055.801,083.901,083.900.15%5,252
Oct 16, 20251,107.951,107.951,063.401,082.251,082.251.12%1,979
Oct 15, 20251,119.951,119.951,049.651,070.251,070.250.75%4,842
Oct 14, 20251,050.051,070.301,032.801,062.251,062.251.28%10,096
Oct 13, 20251,057.351,068.201,045.001,048.801,048.80-2.57%3,930